Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | USD | 74.77 | 75.01 | 73.8 | 74.13 | 74.13 | -0.78 (-1.04%) | 2,036,311 |
20 Dec 2017 | USD | 74.96 | 75.35 | 74.395 | 74.91 | 74.91 | -0.1 (-0.13%) | 1,394,777 |
19 Dec 2017 | USD | 74.54 | 75.19 | 74.15 | 75.01 | 75.01 | 0.0 (0.0%) | 2,254,493 |
18 Dec 2017 | USD | 75.85 | 76.15 | 75.01 | 75.01 | 75.01 | -0.86 (-1.13%) | 2,182,971 |
15 Dec 2017 | USD | 74.85 | 76.05 | 74.12 | 75.87 | 75.87 | +0.99 (+1.32%) | 2,853,177 |
14 Dec 2017 | USD | 74.19 | 75.16 | 74.025 | 74.88 | 74.88 | +1.29 (+1.75%) | 2,447,713 |
13 Dec 2017 | USD | 74.62 | 75.145 | 73.48 | 73.59 | 73.59 | -1.2 (-1.60%) | 2,452,841 |
12 Dec 2017 | USD | 74.49 | 75.05 | 74.36 | 74.79 | 74.79 | +0.17 (+0.23%) | 1,534,785 |
11 Dec 2017 | USD | 74.5 | 74.64 | 74 | 74.62 | 74.62 | -0.14 (-0.19%) | 1,939,162 |
8 Dec 2017 | USD | 73.87 | 74.81 | 73.4 | 74.76 | 74.76 | +1.9 (+2.61%) | 3,521,970 |
7 Dec 2017 | USD | 72 | 73.18 | 71.82 | 72.86 | 72.86 | +0.94 (+1.31%) | 1,918,746 |
6 Dec 2017 | USD | 71.75 | 72.29 | 71.29 | 71.92 | 71.92 | -0.21 (-0.29%) | 1,829,225 |
5 Dec 2017 | USD | 71.03 | 73.37 | 70.56 | 72.13 | 72.13 | +0.26 (+0.36%) | 3,491,466 |
4 Dec 2017 | USD | 75.5 | 75.54 | 71.76 | 71.87 | 71.87 | -3.26 (-4.34%) | 4,093,793 |
1 Dec 2017 | USD | 74.7 | 75.41 | 74.2 | 75.13 | 75.13 | +0.13 (+0.17%) | 3,556,127 |
30 Nov 2017 | USD | 72.21 | 75.18 | 71.941 | 75 | 75 | +2.75 (+3.81%) | 4,343,536 |
29 Nov 2017 | USD | 74.4 | 74.46 | 71.781 | 72.25 | 72.25 | -2.06 (-2.77%) | 3,839,601 |
28 Nov 2017 | USD | 73.35 | 76.22 | 73.35 | 74.31 | 74.31 | +1.17 (+1.60%) | 6,516,329 |
27 Nov 2017 | USD | 72.27 | 73.38 | 71.48 | 73.14 | 73.14 | +0.74 (+1.02%) | 5,321,324 |
24 Nov 2017 | USD | 71.61 | 72.65 | 71.41 | 72.4 | 72.4 | +1.04 (+1.46%) | 837,057 |
23 Nov 2017 | USD | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 71.39 | 71.78 | 71.16 | 71.36 | 71.36 | +0.02 (+0.03%) | 1,001,174 |
21 Nov 2017 | USD | 70.6 | 71.34 | 70.37 | 71.34 | 71.34 | +0.54 (+0.76%) | 2,840,991 |
20 Nov 2017 | USD | 70.05 | 71.135 | 69.88 | 70.8 | 70.8 | +0.81 (+1.16%) | 2,473,998 |
17 Nov 2017 | USD | 70.23 | 70.3 | 69.63 | 69.99 | 69.99 | -0.35 (-0.50%) | 1,656,907 |
16 Nov 2017 | USD | 69.76 | 70.44 | 69.71 | 70.34 | 70.34 | +1.37 (+1.99%) | 2,728,659 |
15 Nov 2017 | USD | 69.82 | 69.82 | 68.61 | 68.97 | 68.97 | -0.85 (-1.22%) | 1,667,342 |
14 Nov 2017 | USD | 69.49 | 69.96 | 69.08 | 69.82 | 69.82 | +0.43 (+0.62%) | 2,331,230 |
13 Nov 2017 | USD | 69.21 | 69.39 | 68.95 | 69.39 | 69.39 | +0.08 (+0.12%) | 1,521,820 |
10 Nov 2017 | USD | 68.53 | 69.44 | 68.45 | 69.31 | 69.31 | +0.54 (+0.79%) | 1,681,574 |